| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 36.68 | 38.45 | 36.5 | 37.41 | 37.41 | +0.58 (+1.57%) | 1,164,717 |
| 6 Jul 2023 | CNY | 37.17 | 37.17 | 36.05 | 36.83 | 36.83 | -0.05 (-0.14%) | 399,675 |
| 5 Jul 2023 | CNY | 37 | 37.44 | 36.7 | 36.88 | 36.88 | -0.28 (-0.75%) | 443,500 |
| 4 Jul 2023 | CNY | 36.4 | 37.37 | 36 | 37.16 | 37.16 | +0.3 (+0.81%) | 619,191 |
| 3 Jul 2023 | CNY | 35.62 | 36.88 | 35.2 | 36.86 | 36.86 | +1.24 (+3.48%) | 956,840 |
| 30 Jun 2023 | CNY | 34.46 | 35.8 | 34.46 | 35.62 | 35.62 | +0.77 (+2.21%) | 938,908 |
| 29 Jun 2023 | CNY | 34.53 | 34.98 | 33.86 | 34.85 | 34.85 | -0.24 (-0.68%) | 760,482 |
| 28 Jun 2023 | CNY | 34.7 | 36.3 | 34.03 | 35.09 | 35.09 | +1.08 (+3.18%) | 1,053,621 |
| 27 Jun 2023 | CNY | 33.64 | 34.26 | 33.64 | 34.01 | 34.01 | +0.43 (+1.28%) | 334,971 |
| 26 Jun 2023 | CNY | 33.19 | 34.85 | 33.1 | 33.58 | 33.58 | +0.39 (+1.18%) | 866,082 |
| 21 Jun 2023 | CNY | 34.73 | 34.73 | 33.16 | 33.19 | 33.19 | -1.31 (-3.80%) | 608,459 |
| 20 Jun 2023 | CNY | 35.59 | 35.7 | 34.2 | 34.5 | 34.5 | -0.93 (-2.62%) | 755,320 |
| 19 Jun 2023 | CNY | 34.8 | 35.49 | 34.22 | 35.43 | 35.43 | +0.5 (+1.43%) | 742,126 |
| 16 Jun 2023 | CNY | 34.43 | 35.24 | 34.42 | 34.93 | 34.93 | -0.45 (-1.27%) | 959,896 |
| 15 Jun 2023 | CNY | 35.65 | 35.86 | 34.5 | 35.38 | 35.38 | -0.56 (-1.56%) | 1,935,304 |
| 14 Jun 2023 | CNY | 32.02 | 36.95 | 31.85 | 35.94 | 35.94 | +3.72 (+11.55%) | 2,360,021 |
| 13 Jun 2023 | CNY | 32.71 | 32.79 | 31.91 | 32.22 | 32.22 | -0.36 (-1.10%) | 301,710 |
| 12 Jun 2023 | CNY | 32.45 | 32.97 | 32.2 | 32.58 | 32.58 | +0.2 (+0.62%) | 347,836 |
| 9 Jun 2023 | CNY | 31.77 | 32.75 | 31.6 | 32.38 | 32.38 | +0.61 (+1.92%) | 831,368 |
| 8 Jun 2023 | CNY | 32.31 | 32.58 | 31.77 | 31.77 | 31.77 | -0.53 (-1.64%) | 304,340 |
| 7 Jun 2023 | CNY | 32.7 | 33.33 | 32.18 | 32.3 | 32.3 | -0.28 (-0.86%) | 494,580 |
| 6 Jun 2023 | CNY | 33.11 | 33.2 | 32.31 | 32.58 | 32.58 | -0.59 (-1.78%) | 411,167 |
| 5 Jun 2023 | CNY | 33.61 | 33.62 | 32.67 | 33.17 | 33.17 | -0.48 (-1.43%) | 447,073 |
| 2 Jun 2023 | CNY | 33.88 | 34.2 | 33.49 | 33.65 | 33.65 | -0.2 (-0.59%) | 344,199 |
| 1 Jun 2023 | CNY | 34.44 | 34.59 | 33.79 | 33.85 | 33.85 | -0.59 (-1.71%) | 352,767 |
| 31 May 2023 | CNY | 34.78 | 35.51 | 34.31 | 34.44 | 34.44 | -0.18 (-0.52%) | 424,608 |
| 30 May 2023 | CNY | 34.33 | 34.89 | 33.95 | 34.62 | 34.62 | +0.32 (+0.93%) | 347,276 |
| 29 May 2023 | CNY | 34.8 | 34.94 | 34 | 34.3 | 34.3 | -0.37 (-1.07%) | 314,674 |
| 26 May 2023 | CNY | 34.61 | 35.1 | 34.25 | 34.67 | 34.67 | +0.07 (+0.20%) | 243,639 |
| 25 May 2023 | CNY | 34.98 | 34.98 | 34.16 | 34.6 | 34.6 | -0.28 (-0.80%) | 327,006 |
